Knowles Corporation (KN)
15.68
0.86 (5.80%)
At close: Apr 24, 2025, 3:59 PM
15.60
-0.48%
After-hours: Apr 24, 2025, 07:11 PM EDT
Knowles Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.88 | 14.88 | 15.28 | 15.28 | 14.78 | 14.78 | 14.82 | 14.82 | n/a | 819,290 |
| Apr 22, 2025 | 14.53 | 14.53 | 14.67 | 14.67 | 14.31 | 14.31 | 14.40 | 14.40 | -2.83% | 954,205 |
| Apr 21, 2025 | 14.20 | 14.20 | 14.33 | 14.33 | 14.10 | 14.10 | 14.30 | 14.30 | -0.69% | 950,547 |
| Apr 17, 2025 | 14.27 | 14.27 | 14.46 | 14.46 | 14.19 | 14.19 | 14.44 | 14.44 | 0.98% | 1,194,423 |
| Apr 16, 2025 | 14.29 | 14.29 | 14.51 | 14.51 | 13.87 | 13.87 | 14.25 | 14.25 | -1.32% | 826,820 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.